Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 189.55 | 192.19 | 184.92 | 186.48 | 2,440,928 | -3.07(-1.62%) |
May 28, 2020 | 189.01 | 193.74 | 188.59 | 189.55 | 1,548,095 | +1.05(+0.56%) |
May 27, 2020 | 185.84 | 188.68 | 182.67 | 188.50 | 1,363,083 | +3.35(+1.81%) |
May 26, 2020 | 183.11 | 187.12 | 182.26 | 185.15 | 1,632,349 | +6.54(+3.66%) |
May 22, 2020 | 179.05 | 179.32 | 176.61 | 178.61 | 866,197 | +0.30(+0.17%) |
May 21, 2020 | 177.63 | 179.78 | 176.41 | 178.31 | 1,134,688 | +0.39(+0.22%) |
May 20, 2020 | 183.28 | 183.86 | 177.20 | 177.93 | 1,711,351 | -3.32(-1.83%) |
May 19, 2020 | 182.26 | 184.27 | 180.03 | 181.24 | 1,055,240 | -1.64(-0.89%) |
May 18, 2020 | 184.51 | 185.42 | 182.74 | 182.88 | 1,331,112 | +3.18(+1.77%) |
May 15, 2020 | 173.58 | 179.95 | 173.19 | 179.70 | 1,380,985 | +5.38(+3.08%) |
May 14, 2020 | 169.81 | 174.32 | 166.82 | 174.32 | 1,945,650 | +3.26(+1.91%) |
May 13, 2020 | 177.98 | 178.61 | 168.86 | 171.06 | 1,953,088 | -8.08(-4.51%) |
May 12, 2020 | 180.22 | 183.53 | 179.14 | 179.14 | 1,412,229 | +0.54(+0.30%) |
May 11, 2020 | 177.32 | 181.01 | 177.25 | 178.60 | 1,130,187 | -0.27(-0.15%) |
May 08, 2020 | 176.84 | 179.02 | 175.87 | 178.87 | 1,376,117 | +4.81(+2.76%) |
May 07, 2020 | 175.33 | 177.38 | 173.23 | 174.06 | 1,193,880 | +0.71(+0.41%) |
May 06, 2020 | 181.71 | 182.80 | 172.95 | 173.35 | 1,522,264 | -6.58(-3.66%) |
May 05, 2020 | 176.75 | 182.20 | 176.36 | 179.93 | 1,524,003 | +5.46(+3.13%) |
May 04, 2020 | 171.05 | 176.18 | 170.61 | 174.47 | 1,614,277 | -2.34(-1.33%) |
May 01, 2020 | 181.45 | 184.17 | 175.17 | 176.81 | 1,708,057 | -8.21(-4.44%) |
Apr 30, 2020 | 186.41 | 191.61 | 183.44 | 185.02 | 2,891,000 | -0.09(-0.05%) |
Apr 29, 2020 | 182.31 | 186.48 | 177.48 | 185.11 | 1,948,426 | +5.94(+3.31%) |
Apr 28, 2020 | 185.73 | 186.16 | 174.67 | 179.17 | 1,425,962 | -3.04(-1.67%) |
Apr 27, 2020 | 179.91 | 183.28 | 179.56 | 182.22 | 1,618,670 | +4.36(+2.45%) |
Apr 24, 2020 | 175.34 | 178.45 | 172.94 | 177.86 | 1,425,003 | +3.70(+2.13%) |
Apr 23, 2020 | 172.94 | 176.21 | 172.61 | 174.15 | 1,083,588 | +1.60(+0.93%) |
Apr 22, 2020 | 172.89 | 177.49 | 170.91 | 172.56 | 1,858,901 | +4.42(+2.63%) |
Apr 21, 2020 | 173.93 | 177.67 | 167.98 | 168.13 | 2,595,533 | -10.20(-5.72%) |
Apr 20, 2020 | 180.97 | 182.90 | 178.03 | 178.33 | 1,969,718 | -5.13(-2.80%) |
Apr 17, 2020 | 187.72 | 188.40 | 180.22 | 183.46 | 3,685,095 | -1.15(-0.62%) |
Apr 16, 2020 | 174.60 | 185.54 | 173.18 | 184.62 | 2,834,637 | +12.05(+6.98%) |
Apr 15, 2020 | 172.72 | 177.31 | 169.38 | 172.57 | 2,748,756 | -2.85(-1.63%) |
Apr 14, 2020 | 171.09 | 177.99 | 171.09 | 175.42 | 1,904,077 | +7.69(+4.59%) |
Apr 13, 2020 | 170.59 | 172.00 | 164.49 | 167.73 | 1,779,339 | -4.11(-2.39%) |
Apr 09, 2020 | 176.62 | 178.28 | 170.82 | 171.84 | 2,630,019 | -4.15(-2.36%) |
Apr 08, 2020 | 169.77 | 178.85 | 165.52 | 175.99 | 2,696,916 | +8.55(+5.11%) |
Apr 07, 2020 | 171.50 | 176.17 | 166.53 | 167.44 | 2,488,226 | +3.48(+2.12%) |
Apr 06, 2020 | 162.25 | 166.99 | 161.04 | 163.96 | 3,238,591 | +9.12(+5.89%) |
Apr 03, 2020 | 158.13 | 160.44 | 150.63 | 154.84 | 2,403,893 | -4.70(-2.94%) |
Apr 02, 2020 | 159.18 | 163.43 | 155.26 | 159.53 | 2,646,886 | -4.03(-2.46%) |
Apr 01, 2020 | 160.39 | 164.69 | 158.19 | 163.56 | 3,167,344 | -3.88(-2.32%) |
Mar 31, 2020 | 167.25 | 171.98 | 163.97 | 167.44 | 4,685,125 | -1.02(-0.61%) |
Mar 30, 2020 | 153.80 | 169.11 | 153.80 | 168.47 | 3,890,945 | +16.04(+10.52%) |
Mar 27, 2020 | 151.91 | 158.57 | 151.02 | 152.43 | 3,770,487 | -7.80(-4.87%) |
Mar 26, 2020 | 149.61 | 161.46 | 145.93 | 160.22 | 4,295,393 | +12.02(+8.11%) |
Mar 25, 2020 | 137.03 | 156.44 | 135.14 | 148.20 | 4,479,015 | +9.09(+6.54%) |
Mar 24, 2020 | 134.14 | 139.54 | 129.05 | 139.11 | 5,781,977 | +16.20(+13.18%) |
Mar 23, 2020 | 132.54 | 132.74 | 119.08 | 122.91 | 4,472,115 | -11.37(-8.47%) |
Mar 20, 2020 | 141.12 | 142.36 | 132.14 | 134.28 | 4,985,661 | -4.19(-3.02%) |
Mar 19, 2020 | 133.82 | 141.35 | 126.73 | 138.47 | 4,219,296 | +3.41(+2.53%) |
Mar 18, 2020 | 137.03 | 137.98 | 111.99 | 135.06 | 4,442,694 | -11.51(-7.85%) |
Mar 17, 2020 | 145.74 | 153.81 | 140.13 | 146.57 | 3,984,418 | +4.16(+2.92%) |
Mar 16, 2020 | 141.76 | 153.47 | 137.26 | 142.41 | 3,535,090 | -27.58(-16.22%) |
Mar 13, 2020 | 163.20 | 170.11 | 155.21 | 169.99 | 5,377,175 | +14.74(+9.50%) |
Mar 12, 2020 | 165.53 | 171.47 | 154.59 | 155.24 | 5,110,964 | -21.70(-12.26%) |
Mar 11, 2020 | 180.73 | 185.74 | 173.45 | 176.94 | 4,345,414 | -9.96(-5.33%) |
Mar 10, 2020 | 177.47 | 187.78 | 175.81 | 186.90 | 4,431,744 | +15.28(+8.90%) |
Mar 09, 2020 | 171.30 | 176.11 | 164.34 | 171.62 | 4,124,290 | -13.12(-7.10%) |
Mar 06, 2020 | 183.50 | 185.71 | 177.63 | 184.74 | 3,649,018 | -5.11(-2.69%) |
Mar 05, 2020 | 191.85 | 194.97 | 187.68 | 189.85 | 3,288,171 | -8.14(-4.11%) |
Mar 04, 2020 | 197.02 | 200.25 | 194.03 | 197.99 | 6,485,415 | +19.17(+10.72%) |
Mar 03, 2020 | 183.62 | 192.64 | 176.59 | 178.81 | 3,777,163 | -4.81(-2.62%) |